ETR:0QF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	45.79	45.93	42.98	43.31	43.31	-5.33%	17,930
May 12, 2026	45.32	47.05	43.79	45.75	45.75	-2.13%	34,037
May 11, 2026	48.69	50.81	46.75	46.75	46.75	-0.37%	84,897
May 8, 2026	41.65	48.00	41.59	46.92	46.92	13.55%	44,516
May 7, 2026	42.25	46.52	41.21	41.32	41.32	0.17%	24,589
May 6, 2026	39.63	41.31	39.63	41.25	41.25	3.81%	11,123
May 5, 2026	40.87	40.99	39.54	39.74	39.74	-2.12%	8,925
May 4, 2026	38.83	40.77	38.53	40.60	40.60	0.98%	23,923
Apr 30, 2026	39.11	40.90	38.76	40.20	40.20	3.17%	4,378
Apr 29, 2026	40.40	40.61	38.23	38.97	38.97	-4.32%	12,216
Apr 28, 2026	41.81	41.81	40.64	40.73	40.73	-2.10%	3,666
Apr 27, 2026	43.36	43.37	41.57	41.60	41.60	-4.65%	8,354
Apr 24, 2026	45.72	45.72	43.56	43.63	43.63	-6.45%	8,080
Apr 23, 2026	47.39	48.00	46.43	46.64	46.64	-0.54%	6,621
Apr 22, 2026	46.81	47.50	46.34	46.90	46.90	1.41%	5,689
Apr 21, 2026	46.35	47.73	44.13	46.25	46.25	0.50%	18,810
Apr 20, 2026	44.81	47.11	44.81	46.02	46.02	-1.10%	13,641
Apr 17, 2026	46.64	47.19	45.40	46.53	46.53	2.51%	7,553
Apr 16, 2026	46.13	46.23	44.92	45.39	45.39	0.42%	3,452
Apr 15, 2026	44.79	46.56	44.60	45.20	45.20	1.35%	13,035
Apr 14, 2026	43.03	44.70	42.50	44.60	44.60	2.19%	13,101
Apr 13, 2026	43.28	45.18	42.92	43.64	43.64	-2.13%	7,531
Apr 10, 2026	43.87	44.83	42.75	44.59	44.59	1.79%	5,456
Apr 9, 2026	44.64	44.64	43.51	43.81	43.81	-1.02%	2,897
Apr 8, 2026	44.37	44.60	43.86	44.26	44.26	6.14%	6,112
Apr 7, 2026	42.23	42.28	41.29	41.70	41.70	-1.92%	6,948
Apr 2, 2026	42.34	43.62	42.00	42.51	42.51	-2.76%	9,035
Apr 1, 2026	44.69	45.03	43.22	43.72	43.72	2.47%	12,345
Mar 31, 2026	42.48	43.36	42.22	42.66	42.66	-0.32%	5,975
Mar 30, 2026	43.20	43.44	42.09	42.80	42.80	-2.35%	5,996
Mar 27, 2026	46.79	46.79	43.48	43.83	43.83	-5.06%	4,420
Mar 26, 2026	46.48	47.14	45.70	46.16	46.16	-0.33%	2,665
Mar 25, 2026	44.48	46.43	44.48	46.32	46.32	2.84%	3,803
Mar 24, 2026	43.99	45.43	43.51	45.04	45.04	2.95%	6,206
Mar 23, 2026	43.30	45.34	43.00	43.75	43.75	-2.15%	12,886
Mar 20, 2026	44.87	45.66	44.64	44.71	44.71	-0.90%	5,128
Mar 19, 2026	45.20	45.64	44.40	45.11	45.11	-0.98%	7,175
Mar 18, 2026	47.36	47.55	44.43	45.56	45.56	-2.06%	7,111
Mar 17, 2026	45.81	48.91	45.81	46.52	46.52	1.91%	9,818
Mar 16, 2026	46.70	46.81	44.99	45.65	45.65	0.10%	10,564
Mar 13, 2026	46.58	47.55	45.48	45.60	45.60	-2.76%	5,699
Mar 12, 2026	47.96	48.15	46.25	46.90	46.90	-4.69%	5,057
Mar 11, 2026	47.41	49.86	47.08	49.21	49.21	5.21%	12,892
Mar 10, 2026	47.62	48.35	45.47	46.77	46.77	1.61%	18,861
Mar 9, 2026	44.24	48.78	44.09	46.03	46.03	7.51%	21,372
Mar 6, 2026	46.58	46.85	42.77	42.82	42.82	-10.80%	15,579
Mar 5, 2026	49.44	50.57	48.00	48.00	48.00	2.64%	20,940
Mar 4, 2026	44.83	48.00	44.54	46.77	46.77	10.52%	32,812
Mar 3, 2026	44.63	44.63	41.58	42.32	42.32	-7.30%	22,527
Mar 2, 2026	43.84	45.65	43.13	45.65	45.65	4.56%	30,515